融捷健康 sz.300247
4.79
+3.01%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.83 | 3.87 | 3.79 | 3.84 | 0.00% | 0.53 | 1.74% |
| 2025-05-23 | 3.88 | 3.95 | 3.84 | 3.84 | -1.03% | 0.70 | 2.25% |
| 2025-05-22 | 3.95 | 3.99 | 3.86 | 3.88 | -1.52% | 0.67 | 2.12% |
| 2025-05-21 | 3.98 | 3.98 | 3.91 | 3.94 | -1.50% | 0.71 | 2.23% |
| 2025-05-20 | 3.96 | 4.03 | 3.89 | 4.00 | +2.30% | 1.09 | 3.44% |
| 2025-05-19 | 3.82 | 3.99 | 3.77 | 3.91 | +2.62% | 1.20 | 3.84% |
| 2025-05-16 | 3.78 | 3.83 | 3.76 | 3.81 | +0.53% | 0.52 | 1.70% |
| 2025-05-15 | 3.78 | 3.84 | 3.73 | 3.79 | 0.00% | 0.64 | 2.10% |
| 2025-05-14 | 3.81 | 3.82 | 3.75 | 3.79 | -0.26% | 0.54 | 1.78% |
| 2025-05-13 | 3.81 | 3.84 | 3.77 | 3.80 | +0.80% | 0.64 | 2.10% |
| 2025-05-12 | 3.79 | 3.81 | 3.74 | 3.77 | 0.00% | 0.53 | 1.74% |
| 2025-05-09 | 3.76 | 3.81 | 3.73 | 3.77 | 0.00% | 0.66 | 2.17% |
| 2025-05-08 | 3.68 | 3.82 | 3.66 | 3.77 | +2.17% | 0.78 | 2.58% |
| 2025-05-07 | 3.71 | 3.77 | 3.66 | 3.69 | +0.55% | 0.69 | 2.33% |
| 2025-05-06 | 3.61 | 3.70 | 3.61 | 3.67 | +1.66% | 0.70 | 2.39% |